Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 2.9500 | 3.0570 | 2.9300 | 3.0012 | 3.0012 | 10,419,904 |
| Oct 03, 2022 | 2.7900 | 2.9000 | 2.7300 | 2.8700 | 2.8700 | 14,555,000 |
| Sept 30, 2022 | 2.8400 | 2.9200 | 2.7500 | 2.7500 | 2.7500 | 11,770,600 |
| Sept 29, 2022 | 2.9600 | 2.9700 | 2.8100 | 2.8600 | 2.8600 | 11,798,500 |
| Sept 28, 2022 | 2.8300 | 3.0300 | 2.7900 | 3.0100 | 3.0100 | 14,257,900 |
| Sept 27, 2022 | 2.7900 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 17,735,700 |
| Sept 26, 2022 | 2.7000 | 2.9400 | 2.6700 | 2.7000 | 2.7000 | 19,229,200 |
| Sept 23, 2022 | 2.7500 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 21,019,000 |
| Sept 22, 2022 | 2.9900 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 21,214,600 |
| Sept 21, 2022 | 3.1000 | 3.1400 | 2.9800 | 2.9800 | 2.9800 | 19,437,400 |
| Sept 20, 2022 | 3.1600 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 12,245,100 |
| Sept 19, 2022 | 3.1800 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 10,885,600 |
| Sept 16, 2022 | 3.3300 | 3.3400 | 3.1700 | 3.1900 | 3.1900 | 14,513,700 |
| Sept 15, 2022 | 3.3600 | 3.5200 | 3.3300 | 3.3900 | 3.3900 | 16,737,100 |
| Sept 14, 2022 | 3.3000 | 3.3900 | 3.2700 | 3.3800 | 3.3800 | 10,032,800 |
| Sept 13, 2022 | 3.3400 | 3.4100 | 3.3000 | 3.3200 | 3.3200 | 14,507,800 |
| Sept 12, 2022 | 3.4200 | 3.5300 | 3.3700 | 3.4900 | 3.4900 | 14,253,400 |
| Sept 09, 2022 | 3.3500 | 3.4900 | 3.3300 | 3.4000 | 3.4000 | 18,718,600 |
| Sept 08, 2022 | 3.1800 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 18,047,300 |
| Sept 07, 2022 | 3.1800 | 3.3200 | 3.1400 | 3.2200 | 3.2200 | 26,637,100 |
| Sept 06, 2022 | 3.4100 | 3.4100 | 3.1600 | 3.1700 | 3.1700 | 23,649,800 |
| Sept 02, 2022 | 3.6800 | 3.6800 | 3.3500 | 3.3600 | 3.3600 | 22,799,700 |
| Sept 01, 2022 | 3.7300 | 3.7700 | 3.5100 | 3.5800 | 3.5800 | 17,013,200 |
| Aug 31, 2022 | 3.7700 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 15,377,000 |
| Aug 30, 2022 | 3.9500 | 3.9600 | 3.6900 | 3.7300 | 3.7300 | 17,028,300 |
| Aug 29, 2022 | 3.7800 | 4.0000 | 3.7100 | 3.8900 | 3.8900 | 17,979,400 |
| Aug 26, 2022 | 4.0600 | 4.0800 | 3.8000 | 3.8300 | 3.8300 | 21,520,100 |
| Aug 25, 2022 | 3.8200 | 4.1900 | 3.7600 | 4.1200 | 4.1200 | 35,868,400 |
| Aug 24, 2022 | 3.6200 | 3.8100 | 3.5400 | 3.7600 | 3.7600 | 19,850,000 |
| Aug 23, 2022 | 3.6200 | 3.6900 | 3.5200 | 3.5800 | 3.5800 | 15,152,900 |
| Aug 22, 2022 | 3.6600 | 3.6600 | 3.5100 | 3.5400 | 3.5400 | 21,924,800 |
| Aug 19, 2022 | 3.9100 | 3.9800 | 3.7100 | 3.7400 | 3.7400 | 24,832,200 |
| Aug 18, 2022 | 4.0900 | 4.1100 | 3.9200 | 4.0300 | 4.0300 | 19,964,200 |
| Aug 17, 2022 | 4.2000 | 4.5200 | 4.0500 | 4.0600 | 4.0600 | 46,225,300 |
| Aug 16, 2022 | 4.3300 | 4.4800 | 4.1200 | 4.2000 | 4.2000 | 43,558,100 |
| Aug 15, 2022 | 4.0000 | 4.3800 | 3.9900 | 4.2900 | 4.2900 | 41,284,800 |
| Aug 12, 2022 | 3.9600 | 4.0600 | 3.8300 | 4.0300 | 4.0300 | 23,529,400 |
| Aug 11, 2022 | 4.1800 | 4.2700 | 3.8500 | 3.8500 | 3.8500 | 28,716,800 |
| Aug 10, 2022 | 4.0000 | 4.1300 | 3.8400 | 4.0600 | 4.0600 | 30,106,100 |
| Aug 09, 2022 | 4.1700 | 4.2200 | 3.8200 | 3.8400 | 3.8400 | 32,014,400 |
| Aug 08, 2022 | 3.9300 | 4.4300 | 3.9000 | 4.3000 | 4.3000 | 48,097,500 |
| Aug 05, 2022 | 3.8800 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 24,705,500 |
| Aug 04, 2022 | 3.8300 | 4.1400 | 3.7900 | 4.0300 | 4.0300 | 28,701,000 |
| Aug 03, 2022 | 3.9700 | 4.0500 | 3.8000 | 3.8800 | 3.8800 | 25,686,800 |
| Aug 02, 2022 | 3.4200 | 3.9500 | 3.3700 | 3.9000 | 3.9000 | 36,341,700 |
| Aug 01, 2022 | 3.5500 | 3.5900 | 3.4100 | 3.4200 | 3.4200 | 20,665,500 |
| Jul 29, 2022 | 3.4800 | 3.6700 | 3.4100 | 3.6500 | 3.6500 | 23,686,800 |
| Jul 28, 2022 | 3.3000 | 3.6600 | 3.2800 | 3.6500 | 3.6500 | 38,507,900 |
| Jul 27, 2022 | 3.4400 | 3.4500 | 3.1700 | 3.2600 | 3.2600 | 32,419,700 |
| Jul 26, 2022 | 3.4900 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | 19,538,400 |
| Jul 25, 2022 | 3.5400 | 3.6500 | 3.3700 | 3.5400 | 3.5400 | 22,597,800 |
| Jul 22, 2022 | 3.7300 | 3.7500 | 3.4600 | 3.5000 | 3.5000 | 24,532,400 |
| Jul 21, 2022 | 4.1200 | 4.1600 | 3.7200 | 3.7500 | 3.7500 | 52,847,600 |
| Jul 20, 2022 | 3.5500 | 4.0900 | 3.5300 | 3.9400 | 3.9400 | 64,501,400 |
| Jul 19, 2022 | 3.4300 | 3.6700 | 3.3100 | 3.5600 | 3.5600 | 40,156,300 |
| Jul 18, 2022 | 3.3700 | 3.6500 | 3.3100 | 3.4000 | 3.4000 | 36,298,800 |
| Jul 15, 2022 | 3.6400 | 3.7200 | 3.2600 | 3.3000 | 3.3000 | 36,462,700 |
| Jul 14, 2022 | 3.1700 | 3.8100 | 3.0800 | 3.6900 | 3.6900 | 64,050,800 |
| Jul 13, 2022 | 3.1700 | 3.2600 | 3.1100 | 3.2200 | 3.2200 | 12,552,900 |
| Jul 12, 2022 | 3.1800 | 3.3000 | 3.1300 | 3.2200 | 3.2200 | 13,342,200 |
| Jul 11, 2022 | 3.3800 | 3.4500 | 3.1500 | 3.1500 | 3.1500 | 12,988,500 |
| Jul 08, 2022 | 3.4900 | 3.6200 | 3.4100 | 3.4200 | 3.4200 | 15,573,900 |
| Jul 07, 2022 | 3.4700 | 3.5900 | 3.3800 | 3.5800 | 3.5800 | 15,944,500 |
| Jul 06, 2022 | 3.2200 | 3.5400 | 3.2200 | 3.5000 | 3.5000 | 21,705,200 |
| Jul 05, 2022 | 3.0800 | 3.2400 | 3.0000 | 3.2400 | 3.2400 | 18,074,900 |
| Jul 01, 2022 | 3.1200 | 3.2200 | 3.0600 | 3.1500 | 3.1500 | 12,409,100 |
| Jun 30, 2022 | 3.2600 | 3.2700 | 3.0700 | 3.1200 | 3.1200 | 23,981,700 |
| Jun 29, 2022 | 3.4200 | 3.4200 | 3.2700 | 3.3100 | 3.3100 | 11,043,300 |
| Jun 28, 2022 | 3.6600 | 3.7200 | 3.4100 | 3.4400 | 3.4400 | 17,771,300 |
| Jun 27, 2022 | 3.6300 | 3.6800 | 3.5100 | 3.6400 | 3.6400 | 12,514,900 |
| Jun 24, 2022 | 3.6500 | 3.7200 | 3.5100 | 3.6100 | 3.6100 | 21,919,100 |
| Jun 23, 2022 | 3.2300 | 3.5800 | 3.1400 | 3.5800 | 3.5800 | 26,401,000 |
| Jun 22, 2022 | 3.2000 | 3.3500 | 3.1900 | 3.2100 | 3.2100 | 15,014,600 |
| Jun 21, 2022 | 3.3000 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 14,347,400 |
| Jun 17, 2022 | 3.1000 | 3.2900 | 3.0800 | 3.2000 | 3.2000 | 18,003,900 |
| Jun 16, 2022 | 3.1100 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 20,402,400 |
| Jun 15, 2022 | 3.1900 | 3.2600 | 3.0400 | 3.2000 | 3.2000 | 30,640,800 |
| Jun 14, 2022 | 3.1500 | 3.3200 | 3.1000 | 3.1600 | 3.1600 | 21,306,000 |
| Jun 13, 2022 | 3.2100 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 27,294,000 |
| Jun 10, 2022 | 3.5300 | 3.5700 | 3.3700 | 3.3800 | 3.3800 | 27,041,700 |
| Jun 09, 2022 | 3.8700 | 3.8900 | 3.6300 | 3.6300 | 3.6300 | 28,872,500 |
| Jun 08, 2022 | 4.0000 | 4.1100 | 3.8800 | 3.9000 | 3.9000 | 25,811,400 |
| Jun 07, 2022 | 3.9500 | 4.0600 | 3.9100 | 4.0300 | 4.0300 | 23,198,600 |
| Jun 06, 2022 | 4.2600 | 4.3000 | 3.9500 | 3.9600 | 3.9600 | 31,186,300 |
| Jun 03, 2022 | 4.3600 | 4.4100 | 4.1500 | 4.2000 | 4.2000 | 17,549,000 |
| Jun 02, 2022 | 4.1800 | 4.5300 | 4.1500 | 4.4400 | 4.4400 | 24,707,000 |
| Jun 01, 2022 | 4.5000 | 4.5400 | 4.1600 | 4.1800 | 4.1800 | 22,864,900 |
| May 31, 2022 | 4.5200 | 4.6000 | 4.3700 | 4.4900 | 4.4900 | 19,970,400 |
| May 27, 2022 | 4.6100 | 4.6800 | 4.3400 | 4.5500 | 4.5500 | 30,423,000 |
| May 26, 2022 | 4.3900 | 4.7500 | 4.3500 | 4.6600 | 4.6600 | 17,103,500 |
| May 25, 2022 | 4.2800 | 4.4700 | 4.2600 | 4.4200 | 4.4200 | 17,127,100 |
| May 24, 2022 | 4.4000 | 4.4300 | 4.2400 | 4.2600 | 4.2600 | 14,462,500 |
| May 23, 2022 | 4.7400 | 4.7500 | 4.4500 | 4.4900 | 4.4900 | 19,350,600 |
| May 20, 2022 | 4.9300 | 4.9600 | 4.5500 | 4.7200 | 4.7200 | 20,280,500 |
| May 19, 2022 | 4.7800 | 4.9700 | 4.6900 | 4.8600 | 4.8600 | 21,098,700 |
| May 18, 2022 | 5.0100 | 5.1700 | 4.7600 | 4.7900 | 4.7900 | 23,769,100 |
| May 17, 2022 | 4.9800 | 5.1700 | 4.8900 | 5.1400 | 5.1400 | 25,498,100 |
| May 16, 2022 | 4.5900 | 5.0700 | 4.4700 | 4.8800 | 4.8800 | 33,265,800 |
| May 13, 2022 | 4.5200 | 4.7100 | 4.5000 | 4.5400 | 4.5400 | 26,091,900 |
| May 12, 2022 | 4.0000 | 4.5000 | 3.8900 | 4.4400 | 4.4400 | 39,737,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
